Veolia Environnement (OP: VEOEY )

29.22 USD -0.20 (-0.68%)
Official Closing Price Updated: 3:45 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 29.20 29.30 29.07 29.22 34,994 -0.20(-0.68%)
Apr 12, 2021 28.89 29.57 28.89 29.42 89,915 +2.49(+9.25%)
Apr 09, 2021 26.44 26.94 26.44 26.93 17,200 +0.43(+1.62%)
Apr 08, 2021 26.30 26.60 26.30 26.50 13,897 -0.08(-0.30%)
Apr 07, 2021 26.36 26.73 26.36 26.58 23,402 +0.09(+0.36%)
Apr 06, 2021 26.43 26.56 26.35 26.49 25,075 -0.42(-1.58%)
Apr 05, 2021 25.60 26.97 25.60 26.91 19,386 +0.49(+1.85%)
Apr 01, 2021 26.24 26.44 26.18 26.42 20,800 +0.70(+2.72%)
Mar 31, 2021 25.64 25.81 25.55 25.72 18,087 +0.36(+1.42%)
Mar 30, 2021 25.21 25.42 25.21 25.36 21,630 -0.30(-1.17%)
Mar 29, 2021 25.44 25.75 25.24 25.66 49,265 +0.13(+0.51%)
Mar 26, 2021 25.49 25.53 25.36 25.53 29,000 -0.20(-0.78%)
Mar 25, 2021 25.36 25.73 25.09 25.73 31,892 +0.17(+0.67%)
Mar 24, 2021 25.43 25.64 25.43 25.56 22,514 -0.16(-0.62%)
Mar 23, 2021 26.00 26.00 25.62 25.72 22,178 -0.54(-2.06%)
Mar 22, 2021 26.20 26.56 26.20 26.26 19,898 -0.71(-2.63%)
Mar 19, 2021 26.53 26.97 26.45 26.97 18,800 +0.45(+1.70%)
Mar 18, 2021 26.72 26.79 26.51 26.52 36,050 -0.65(-2.39%)
Mar 17, 2021 26.88 27.21 26.88 27.17 28,821 -0.36(-1.31%)
Mar 16, 2021 27.42 27.55 27.33 27.53 22,984 -0.33(-1.19%)
Mar 15, 2021 28.08 28.14 27.80 27.86 47,479 -0.35(-1.23%)
Mar 12, 2021 27.89 28.21 27.89 28.21 59,600 +0.36(+1.29%)
Mar 11, 2021 27.80 27.85 27.65 27.85 266,518 +0.27(+0.98%)
Mar 10, 2021 27.48 27.64 27.38 27.58 205,132 +0.03(+0.11%)
Mar 09, 2021 27.68 27.73 27.20 27.55 88,398 +0.50(+1.85%)
Mar 08, 2021 27.10 27.21 26.96 27.05 29,029 -0.20(-0.73%)
Mar 05, 2021 26.91 27.25 26.81 27.25 31,300 +0.92(+3.49%)
Mar 04, 2021 26.69 26.83 26.25 26.33 52,480 -0.41(-1.53%)
Mar 03, 2021 26.79 26.88 26.53 26.74 21,952 -0.52(-1.91%)
Mar 02, 2021 27.47 27.47 27.15 27.26 107,729 +0.27(+1.00%)
Mar 01, 2021 26.88 27.23 26.72 26.99 33,428 -0.09(-0.33%)
Feb 26, 2021 27.34 27.43 26.97 27.08 34,000 -1.06(-3.77%)
Feb 25, 2021 28.68 28.80 28.06 28.14 32,953 -0.37(-1.30%)
Feb 24, 2021 28.13 28.51 28.13 28.51 31,281 +0.47(+1.68%)
Feb 23, 2021 27.71 28.12 27.60 28.04 27,634 +0.40(+1.45%)
Feb 22, 2021 27.67 27.89 27.63 27.64 21,441 +0.60(+2.22%)
Feb 19, 2021 27.07 27.23 27.02 27.04 10,900 +0.03(+0.11%)
Feb 18, 2021 26.86 27.01 26.72 27.01 24,843 -0.27(-0.99%)
Feb 17, 2021 27.08 27.28 27.04 27.28 53,348 +0.13(+0.48%)
Feb 16, 2021 27.21 27.35 27.02 27.15 23,061 -0.05(-0.18%)
Feb 12, 2021 27.18 27.25 27.04 27.20 87,900 -0.16(-0.58%)
Feb 11, 2021 27.30 27.46 27.24 27.36 16,906 +0.39(+1.45%)
Feb 10, 2021 27.10 27.28 26.93 26.97 19,999 -0.08(-0.30%)
Feb 09, 2021 27.10 27.14 26.84 27.05 25,293 -0.15(-0.55%)
Feb 08, 2021 27.24 27.36 27.09 27.20 16,529 -0.38(-1.36%)
Feb 05, 2021 27.55 27.67 27.49 27.58 31,600 +0.11(+0.38%)
Feb 04, 2021 27.53 27.64 27.44 27.47 58,838 -0.19(-0.67%)
Feb 03, 2021 27.67 27.76 27.50 27.66 18,881 +0.33(+1.19%)
Feb 02, 2021 26.86 27.33 26.86 27.33 22,365 +0.45(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.